Tokemak Historical Data

TOKE Page 24
Download
Date Close Price change Market cap Trading volume
Feb 24, 2023 $ 1.21
-7.18%
$ 16 million $ 725,731
Feb 23, 2023 $ 1.3
+0.14%
$ 17.21 million $ 389,352
Feb 22, 2023 $ 1.3
-4.95%
$ 17.17 million $ 515,613
Feb 21, 2023 $ 1.37
-7.67%
$ 18.06 million $ 552,739
Feb 20, 2023 $ 1.48
+6.36%
$ 19.57 million $ 954,628
Feb 19, 2023 $ 1.39
+0.65%
$ 18.39 million $ 418,298
Feb 18, 2023 $ 1.38
-1.74%
$ 18.28 million $ 397,660
Feb 17, 2023 $ 1.41
+5.34%
$ 18.62 million $ 418,486
Feb 16, 2023 $ 1.34
+5.83%
$ 17.52 million $ 1.12 million
Feb 15, 2023 $ 1.26
+2.67%
$ 16.45 million $ 395,156
Feb 14, 2023 $ 1.23
-3.91%
$ 16.01 million $ 352,424
Feb 13, 2023 $ 1.28
-5.41%
$ 16.74 million $ 492,589
Feb 12, 2023 $ 1.35
+4.33%
$ 17.7 million $ 724,723
Feb 11, 2023 $ 1.3
+4.49%
$ 16.97 million $ 337,016
Feb 10, 2023 $ 1.24
-14.57%
$ 16.26 million $ 1.31 million
Feb 9, 2023 $ 1.45
-8.97%
$ 18.76 million $ 1.28 million
Feb 8, 2023 $ 1.59
-2.12%
$ 20.68 million $ 3.62 million
Feb 7, 2023 $ 1.63
+56.21%
$ 21.29 million $ 1.7 million
Feb 6, 2023 $ 1.04
-0.65%
$ 13.63 million $ 301,820
Feb 5, 2023 $ 1.05
-7.79%
$ 13.71 million $ 1.04 million
Feb 4, 2023 $ 1.14
-6.35%
$ 14.88 million $ 518,343
Feb 3, 2023 $ 1.21
-0.12%
$ 15.87 million $ 325,869
Feb 2, 2023 $ 1.22
+9.32%
$ 15.71 million $ 693,059
Feb 1, 2023 $ 1.11
+12.43%
$ 14.37 million $ 499,628
Jan 31, 2023 $ 0.99
-0.96%
$ 12.78 million $ 279,787
Jan 30, 2023 $ 0.999
-8.25%
$ 12.9 million $ 411,618
Jan 29, 2023 $ 1.09
+5.13%
$ 14.05 million $ 297,966
Jan 28, 2023 $ 1.04
-1.94%
$ 13.37 million $ 371,194
Jan 27, 2023 $ 1.06
+3.49%
$ 13.63 million $ 420,038
Jan 26, 2023 $ 1.02
+1.41%
$ 13.18 million $ 411,120
Jan 25, 2023 $ 1.01
+0.73%
$ 13 million $ 375,744
Jan 24, 2023 $ 0.999
-2.13%
$ 12.9 million $ 386,290
Jan 23, 2023 $ 1.02
-2.81%
$ 13.18 million $ 373,454
Jan 22, 2023 $ 1.05
-2.00%
$ 13.56 million $ 342,625
Jan 21, 2023 $ 1.07
-0.10%
$ 13.84 million $ 438,031
Jan 20, 2023 $ 1.07
+8.86%
$ 13.86 million $ 414,957
Jan 19, 2023 $ 0.986
-0.42%
$ 12.67 million $ 348,056
Jan 18, 2023 $ 0.99
-2.59%
$ 12.62 million $ 423,445
Jan 17, 2023 $ 1.02
-6.18%
$ 12.96 million $ 462,368
Jan 16, 2023 $ 1.08
+2.99%
$ 13.81 million $ 444,303
Jan 15, 2023 $ 1.05
+0.97%
$ 13.42 million $ 381,722
Jan 14, 2023 $ 1.04
+5.27%
$ 13.28 million $ 379,408
Jan 13, 2023 $ 0.989
+4.61%
$ 11.46 million $ 354,849
Jan 12, 2023 $ 0.945
+0.33%
$ 10.9 million $ 342,257
Jan 11, 2023 $ 0.942
+2.30%
$ 10.83 million $ 285,575
Jan 10, 2023 $ 0.922
+2.59%
$ 10.65 million $ 285,317
Jan 9, 2023 $ 0.898
+2.88%
$ 10.3 million $ 326,454
Jan 8, 2023 $ 0.873
-1.99%
$ 10.01 million $ 362,121
Jan 7, 2023 $ 0.891
+0.20%
$ 10.21 million $ 297,857
Jan 6, 2023 $ 0.889
+0.67%
$ 10.19 million $ 298,030